Societe Generale Effekten (SPST5S)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731948900 | 0.231 | -0.0035 | -1.49 | 0.223 | 0.2385 | 0.223 | 0 |
| 1731689700 | 0.2345 | -0.0055 | -2.29 | 0.2445 | 0.247 | 0.231 | 1000 |
| 1731603300 | 0.24 | -0.023 | -8.75 | 0.265 | 0.265 | 0.24 | 0 |
| 1731516900 | 0.263 | 0.0035 | 1.35 | 0.2655 | 0.271 | 0.25 | 0 |
| 1731430500 | 0.2595 | 0.022 | 9.26 | 0.2495 | 0.2595 | 0.244 | 0 |
| 1731344100 | 0.2375 | -0.004 | -1.66 | 0.2385 | 0.242 | 0.231 | 0 |
| 1731084900 | 0.2415 | 0.0055 | 2.33 | 0.2385 | 0.253 | 0.2325 | 0 |
| 1730998500 | 0.236 | -0.0115 | -4.65 | 0.2285 | 0.242 | 0.2285 | 0 |
| 1730912100 | 0.2475 | -0.013 | -4.99 | 0.2495 | 0.2585 | 0.2345 | 1390 |
| 1730825700 | 0.2605 | -0.01 | -3.70 | 0.2685 | 0.2775 | 0.2585 | 0 |
| 1730739300 | 0.2705 | 0.006 | 2.27 | 0.2685 | 0.271 | 0.2645 | 0 |
| 1730480100 | 0.2645 | -0.014 | -5.03 | 0.2725 | 0.275 | 0.2625 | 0 |
| 1730393700 | 0.2785 | 0.0055 | 2.01 | 0.2829999 | 0.288 | 0.2735 | 1390 |
| 1730307300 | 0.273 | 0.0135 | 5.20 | 0.26 | 0.277 | 0.26 | 0 |
| 1730220900 | 0.2595 | 0.005 | 1.96 | 0.2475 | 0.2595 | 0.2455 | 0 |
| 1730134500 | 0.2545 | -0.0095 | -3.60 | 0.257 | 0.2655 | 0.254 | 0 |
| 1729871700 | 0.264 | 0.0055 | 2.13 | 0.261 | 0.267 | 0.257 | 0 |
| 1729785300 | 0.2585 | 0 | 0.00 | 0.255 | 0.2615 | 0.248 | 0 |
| 1729698900 | 0.2585 | 0.0115 | 4.66 | 0.247 | 0.26 | 0.245 | 0 |
| 1729612500 | 0.247 | 0.007 | 2.92 | 0.236 | 0.2545 | 0.236 | 16700 |
| 1729526100 | 0.24 | 0.0065 | 2.78 | 0.231 | 0.2405 | 0.2275 | 0 |
| 1729266900 | 0.2335 | -0.0045 | -1.89 | 0.241 | 0.2445 | 0.2325 | 0 |
| 1729180500 | 0.238 | -0.0435 | -15.45 | 0.2765 | 0.277 | 0.231 | 21700 |
| 1729094100 | 0.2814999 | -0.0005 | -0.18 | 0.291 | 0.291 | 0.2795 | 0 |
| 1729007700 | 0.2819999 | -0.0015 | -0.53 | 0.2775 | 0.2885 | 0.275 | 0 |
| 1728921300 | 0.2834999 | -0.0145 | -4.87 | 0.294 | 0.303 | 0.2834999 | 0 |
| 1728662100 | 0.298 | -0.013 | -4.18 | 0.307 | 0.308 | 0.2955 | 0 |
| 1728575700 | 0.311 | -0.001 | -0.32 | 0.317 | 0.317 | 0.301 | 0 |
| 1728489300 | 0.312 | 0.002 | 0.65 | 0.311 | 0.334 | 0.305 | 0 |
| 1728402900 | 0.31 | -0.019 | -5.78 | 0.339 | 0.339 | 0.308 | 0 |
| 1728316500 | 0.329 | -0.003 | -0.90 | 0.33 | 0.342 | 0.324 | 0 |
| 1728057300 | 0.332 | -0.026 | -7.26 | 0.352 | 0.354 | 0.33 | 1800 |
| 1727970900 | 0.358 | 0.036 | 11.18 | 0.322 | 0.359 | 0.32 | 0 |
| 1727884500 | 0.322 | -0.01 | -3.01 | 0.326 | 0.334 | 0.32 | 0 |
| 1727798100 | 0.332 | -0.002 | -0.60 | 0.326 | 0.34 | 0.317 | 0 |
| 1727711700 | 0.334 | 0.018 | 5.70 | 0.322 | 0.336 | 0.321 | 350 |
| 1727452500 | 0.316 | -0.009 | -2.77 | 0.318 | 0.328 | 0.311 | 0 |
| 1727366100 | 0.325 | -0.02 | -5.80 | 0.333 | 0.339 | 0.322 | 0 |
| 1727279700 | 0.3449999 | 0 | 0.00 | 0.352 | 0.36 | 0.338 | 0 |
| 1727193300 | 0.3449999 | -0.014 | -3.90 | 0.349 | 0.355 | 0.334 | 0 |
| 1727106900 | 0.359 | 0.002 | 0.56 | 0.3439999 | 0.372 | 0.3439999 | 0 |
| 1726847700 | 0.357 | -0.001 | -0.28 | 0.355 | 0.363 | 0.3439999 | 0 |
| 1726761300 | 0.358 | -0.011 | -2.98 | 0.353 | 0.367 | 0.3479999 | 0 |
| 1726674900 | 0.369 | 0.05 | 15.67 | 0.339 | 0.377 | 0.33 | 0 |
| 1726588500 | 0.319 | -0.002 | -0.62 | 0.323 | 0.323 | 0.311 | 0 |
| 1726502100 | 0.321 | -0.006 | -1.83 | 0.325 | 0.343 | 0.32 | 0 |
| 1726242900 | 0.327 | -0.01 | -2.97 | 0.331 | 0.333 | 0.322 | 0 |
| 1726156500 | 0.337 | -0.004 | -1.17 | 0.321 | 0.3439999 | 0.319 | 0 |
| 1726070100 | 0.341 | -0.014 | -3.94 | 0.356 | 0.356 | 0.34 | 0 |
| 1725983700 | 0.355 | 0.006 | 1.72 | 0.3469999 | 0.357 | 0.34 | 0 |
| 1725897300 | 0.349 | -0.031 | -8.16 | 0.374 | 0.376 | 0.342 | 1000 |
| 1725638100 | 0.38 | 0.013 | 3.54 | 0.365 | 0.382 | 0.36 | 211000 |
| 1725551700 | 0.367 | -0.006 | -1.61 | 0.372 | 0.378 | 0.362 | 0 |
| 1725465300 | 0.373 | 0.005 | 1.36 | 0.388 | 0.396 | 0.368 | 0 |
| 1725378900 | 0.368 | 0.017 | 4.84 | 0.353 | 0.375 | 0.3479999 | 0 |
| 1725292500 | 0.351 | 0.016 | 4.78 | 0.33 | 0.353 | 0.33 | 0 |
| 1725033300 | 0.335 | -0.009 | -2.62 | 0.337 | 0.43 | 0.33 | 64000 |
| 1724946900 | 0.3439999 | 0.0009999 | 0.29 | 0.336 | 0.3459999 | 0.336 | 0 |
| 1724860500 | 0.343 | -0.008 | -2.28 | 0.3459999 | 0.352 | 0.341 | 0 |
| 1724774100 | 0.351 | 0.0050001 | 1.45 | 0.3459999 | 0.352 | 0.3459999 | 0 |
| 1724687700 | 0.3459999 | -0.001 | -0.29 | 0.349 | 0.35 | 0.341 | 75000 |
| 1724428500 | 0.3469999 | -0.016 | -4.41 | 0.361 | 0.361 | 0.3449999 | 0 |
| 1724342100 | 0.363 | -0.001 | -0.27 | 0.363 | 0.368 | 0.358 | 74000 |
| 1724255700 | 0.364 | -0.013 | -3.45 | 0.372 | 0.372 | 0.361 | 0 |
| 1724169300 | 0.377 | 0.017 | 4.72 | 0.363 | 0.378 | 0.351 | 0 |
| 1724082900 | 0.36 | -0.017 | -4.51 | 0.372 | 0.375 | 0.354 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
